KissMeData/002240/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160132	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17850	0	3	0.00	319915310	18164	82.51	17850	17900	17440	23200	12500	17850	17612.52	6.05	-4467	-6037	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4463	6.25	0.27	12	0.07	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
3	20241231	150132	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17850	0	3	0.00	319915310	18164	82.51	17850	17900	17440	23200	12500	17850	17612.52	6.05	-4467	-6037	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4463	6.25	0.27	12	0.07	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
4	20241231	140133	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17850	0	3	0.00	319915310	18164	82.51	17850	17900	17440	23200	12500	17850	17612.52	6.05	-4467	-6037	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4463	6.25	0.27	12	0.07	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
5	20241231	130132	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17850	0	3	0.00	319915310	18164	82.51	17850	17900	17440	23200	12500	17850	17612.52	6.05	-4467	-6037	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4463	6.25	0.27	12	0.07	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
6	20241231	120132	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17850	0	3	0.00	319915310	18164	82.51	17850	17900	17440	23200	12500	17850	17612.52	6.05	-4467	-6037	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4463	6.25	0.27	12	0.07	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
7	20241231	110131	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17850	0	3	0.00	319915310	18164	82.51	17850	17900	17440	23200	12500	17850	17612.52	6.05	-4467	-6037	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4463	6.25	0.27	12	0.07	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
8	20241231	100133	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17850	0	3	0.00	319915310	18164	82.51	17850	17900	17440	23200	12500	17850	17612.52	6.05	-4467	-6037	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4463	6.25	0.27	12	0.07	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
9	20241231	090133	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17850	0	3	0.00	319915310	18164	82.51	17850	17900	17440	23200	12500	17850	17612.52	6.05	-4467	-6037	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4463	6.25	0.27	12	0.07	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1513202	N	N	21	N	N
10	20241230	160131	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17850	0	3	0.00	319808210	18158	82.49	17850	17900	17440	23200	12500	17850	17612.52	6.07	0	-6037	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4463	6.25	0.27	12	0.07	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1517669	N	N	21	N	N
11	20241230	150132	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17690	-160	5	-0.90	279430640	15886	72.17	17850	17900	17440	23200	12500	17850	17589.74	6.07	0	-5008	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4423	6.19	0.26	12	0.06	2858.00	67099.00	33017	20240214	-46.42	16068	20241209	10.09	33017	-46.42	20240214	16068	10.09	20241209	35650	-50.38	20240214	17350	1.96	20241209	0.27	N	002240	1000	250 억	1517669	N	N	53	N	N
12	20241230	140132	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17630	-220	5	-1.23	270195700	15363	69.79	17850	17900	17440	23200	12500	17850	17587.43	6.07	0	-4987	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4408	6.17	0.26	12	0.06	2858.00	67099.00	33017	20240214	-46.60	16068	20241209	9.72	33017	-46.60	20240214	16068	9.72	20241209	35650	-50.55	20240214	17350	1.61	20241209	0.27	N	002240	1000	250 억	1517669	N	N	53	N	N
13	20241230	130132	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17610	-240	5	-1.34	236336210	13441	61.06	17850	17900	17440	23200	12500	17850	17583.23	6.07	0	-5648	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4403	6.16	0.26	12	0.05	2858.00	67099.00	33017	20240214	-46.66	16068	20241209	9.60	33017	-46.66	20240214	16068	9.60	20241209	35650	-50.60	20240214	17350	1.50	20241209	0.27	N	002240	1000	250 억	1517669	N	N	53	N	N
14	20241230	120133	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17620	-230	5	-1.29	215966670	12284	55.80	17850	17900	17440	23200	12500	17850	17581.14	6.07	0	-4547	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4405	6.17	0.26	12	0.05	2858.00	67099.00	33017	20240214	-46.63	16068	20241209	9.66	33017	-46.63	20240214	16068	9.66	20241209	35650	-50.58	20240214	17350	1.56	20241209	0.27	N	002240	1000	250 억	1517669	N	N	53	N	N
15	20241230	110132	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17840	-10	5	-0.06	154620960	8801	39.98	17850	17900	17440	23200	12500	17850	17568.57	6.07	0	-4402	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4460	6.24	0.27	12	0.04	2858.00	67099.00	33017	20240214	-45.97	16068	20241209	11.03	33017	-45.97	20240214	16068	11.03	20241209	35650	-49.96	20240214	17350	2.82	20241209	0.27	N	002240	1000	250 억	1517669	N	N	53	N	N
16	20241230	100133	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17590	-260	5	-1.46	132134760	7525	34.18	17850	17900	17440	23200	12500	17850	17559.44	6.07	0	-3796	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4398	6.15	0.26	12	0.03	2858.00	67099.00	33017	20240214	-46.72	16068	20241209	9.47	33017	-46.72	20240214	16068	9.47	20241209	35650	-50.66	20240214	17350	1.38	20241209	0.27	N	002240	1000	250 억	1517669	N	N	53	N	N
17	20241230	090133	55	60.00	KOSPI		금속	N	N	N	Y	60	N	17750	-100	5	-0.56	13847380	777	3.53	17850	17850	17610	23200	12500	17850	17821.60	6.07	0	-171	18943	18396	18003	17456	17063	18200	17260	250	5350	1000	13200	10	1	25000000	4438	6.21	0.26	12	0.00	2858.00	67099.00	33017	20240214	-46.24	16068	20241209	10.47	33017	-46.24	20240214	16068	10.47	20241209	35650	-50.21	20240214	17350	2.31	20241209	0.27	N	002240	1000	250 억	1517669	N	N	53	N	N
18	20241227	160132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17850	-210	5	-1.16	394495890	21991	89.45	18000	18550	17610	23450	12650	18060	17938.79	6.12	0	-11298	18369	18214	17905	17750	17441	18292	17828	250	5390	1000	13360	10	1	25000000	4463	6.25	0.27	12	0.09	2858.00	67099.00	33017	20240214	-45.94	16068	20241209	11.09	33017	-45.94	20240214	16068	11.09	20241209	35650	-49.93	20240214	17350	2.88	20241209	0.27	N	002240	1000	250 억	1528765	N	N	53	N	N
19	20241227	150131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17820	-240	5	-1.33	383088850	21351	86.85	18000	18550	17610	23450	12650	18060	17942.13	6.12	0	-10750	18369	18214	17905	17750	17441	18292	17828	250	5390	1000	13360	10	1	25000000	4455	6.24	0.27	12	0.09	2858.00	67099.00	33017	20240214	-46.03	16068	20241209	10.90	33017	-46.03	20240214	16068	10.90	20241209	35650	-50.01	20240214	17350	2.71	20241209	0.27	N	002240	1000	250 억	1528765	N	N	30	N	N
20	20241227	140133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17780	-280	5	-1.55	338719730	18856	76.70	18000	18550	17610	23450	12650	18060	17963.22	6.12	0	-9662	18369	18214	17905	17750	17441	18292	17828	250	5390	1000	13360	10	1	25000000	4445	6.22	0.26	12	0.08	2858.00	67099.00	33017	20240214	-46.15	16068	20241209	10.65	33017	-46.15	20240214	16068	10.65	20241209	35650	-50.13	20240214	17350	2.48	20241209	0.27	N	002240	1000	250 억	1528765	N	N	30	N	N
21	20241227	130133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17800	-260	5	-1.44	332524030	18508	75.28	18000	18550	17610	23450	12650	18060	17966.22	6.12	0	-9433	18369	18214	17905	17750	17441	18292	17828	250	5390	1000	13360	10	1	25000000	4450	6.23	0.27	12	0.07	2858.00	67099.00	33017	20240214	-46.09	16068	20241209	10.78	33017	-46.09	20240214	16068	10.78	20241209	35650	-50.07	20240214	17350	2.59	20241209	0.27	N	002240	1000	250 억	1528765	N	N	30	N	N
22	20241227	120132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17810	-250	5	-1.38	258302520	14316	58.23	18000	18550	17810	23450	12650	18060	18042.86	6.12	0	-7994	18369	18214	17905	17750	17441	18292	17828	250	5390	1000	13360	10	1	25000000	4453	6.23	0.27	12	0.06	2858.00	67099.00	33017	20240214	-46.06	16068	20241209	10.84	33017	-46.06	20240214	16068	10.84	20241209	35650	-50.04	20240214	17350	2.65	20241209	0.27	N	002240	1000	250 억	1528765	N	N	30	N	N
23	20241227	110132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18060	0	3	0.00	194628440	10763	43.78	18000	18550	17980	23450	12650	18060	18083.22	6.12	0	-4695	18369	18214	17905	17750	17441	18292	17828	250	5390	1000	13360	10	1	25000000	4515	6.32	0.27	12	0.04	2858.00	67099.00	33017	20240214	-45.30	16068	20241209	12.40	33017	-45.30	20240214	16068	12.40	20241209	35650	-49.34	20240214	17350	4.09	20241209	0.27	N	002240	1000	250 억	1528765	N	N	30	N	N
24	20241227	100132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18100	40	2	0.22	129922820	7172	29.17	18000	18550	18000	23450	12650	18060	18115.71	6.12	0	-1383	18369	18214	17905	17750	17441	18292	17828	250	5390	1000	13360	10	1	25000000	4525	6.33	0.27	12	0.03	2858.00	67099.00	33017	20240214	-45.18	16068	20241209	12.65	33017	-45.18	20240214	16068	12.65	20241209	35650	-49.23	20240214	17350	4.32	20241209	0.27	N	002240	1000	250 억	1528765	N	N	30	N	N
25	20241227	090132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18070	10	2	0.06	64953270	3600	14.64	18000	18550	18000	23450	12650	18060	18042.30	6.12	0	174	18369	18214	17905	17750	17441	18292	17828	250	5390	1000	13360	10	1	25000000	4518	6.32	0.27	12	0.01	2858.00	67099.00	33017	20240214	-45.27	16068	20241209	12.46	33017	-45.27	20240214	16068	12.46	20241209	35650	-49.31	20240214	17350	4.15	20241209	0.27	N	002240	1000	250 억	1528765	N	N	30	N	N
26	20241226	160131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	350	2	1.83	507448810	26272	119.29	19150	19500	19000	24850	13410	19150	19314.70	6.10	0	3402	19376	19262	19096	18982	18816	19320	19040	250	5700	1000	14170	10	1	25000000	4875	6.82	0.29	12	0.11	2858.00	67099.00	35650	20240214	-45.30	17350	20241209	12.39	35650	-45.30	20240214	17350	12.39	20241209	35650	-45.30	20240214	17350	12.39	20241209	0.27	N	002240	1000	250 억	1525628	N	N	30	N	N
27	20241226	150132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19370	220	2	1.15	376939280	19565	88.83	19150	19390	19000	24850	13410	19150	19266.00	6.10	0	740	19376	19262	19096	18982	18816	19320	19040	250	5700	1000	14170	10	1	25000000	4843	6.78	0.29	12	0.08	2858.00	67099.00	35650	20240214	-45.67	17350	20241209	11.64	35650	-45.67	20240214	17350	11.64	20241209	35650	-45.67	20240214	17350	11.64	20241209	0.27	N	002240	1000	250 억	1525628	N	N	0	N	N
28	20241226	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	100	2	0.52	270267690	14022	63.67	19150	19390	19000	24850	13410	19150	19274.55	6.10	0	252	19376	19262	19096	18982	18816	19320	19040	250	5700	1000	14170	10	1	25000000	4813	6.74	0.29	12	0.06	2858.00	67099.00	35650	20240214	-46.00	17350	20241209	10.95	35650	-46.00	20240214	17350	10.95	20241209	35650	-46.00	20240214	17350	10.95	20241209	0.27	N	002240	1000	250 억	1525628	N	N	0	N	N
29	20241226	130132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19290	140	2	0.73	242815940	12596	57.19	19150	19390	19000	24850	13410	19150	19277.23	6.10	0	1083	19376	19262	19096	18982	18816	19320	19040	250	5700	1000	14170	10	1	25000000	4823	6.75	0.29	12	0.05	2858.00	67099.00	35650	20240214	-45.89	17350	20241209	11.18	35650	-45.89	20240214	17350	11.18	20241209	35650	-45.89	20240214	17350	11.18	20241209	0.27	N	002240	1000	250 억	1525628	N	N	0	N	N
30	20241226	120132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	70	2	0.37	225642230	11704	53.14	19150	19390	19000	24850	13410	19150	19279.07	6.10	0	1116	19376	19262	19096	18982	18816	19320	19040	250	5700	1000	14170	10	1	25000000	4805	6.72	0.29	12	0.05	2858.00	67099.00	35650	20240214	-46.09	17350	20241209	10.78	35650	-46.09	20240214	17350	10.78	20241209	35650	-46.09	20240214	17350	10.78	20241209	0.27	N	002240	1000	250 억	1525628	N	N	0	N	N
31	20241226	110132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	120	2	0.63	216199730	11212	50.91	19150	19390	19000	24850	13410	19150	19282.89	6.10	0	857	19376	19262	19096	18982	18816	19320	19040	250	5700	1000	14170	10	1	25000000	4818	6.74	0.29	12	0.04	2858.00	67099.00	35650	20240214	-45.95	17350	20241209	11.07	35650	-45.95	20240214	17350	11.07	20241209	35650	-45.95	20240214	17350	11.07	20241209	0.27	N	002240	1000	250 억	1525628	N	N	0	N	N
32	20241226	100132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	130	2	0.68	93530480	4868	22.10	19150	19350	19000	24850	13410	19150	19213.33	6.10	0	-716	19376	19262	19096	18982	18816	19320	19040	250	5700	1000	14170	10	1	25000000	4820	6.75	0.29	12	0.02	2858.00	67099.00	35650	20240214	-45.92	17350	20241209	11.12	35650	-45.92	20240214	17350	11.12	20241209	35650	-45.92	20240214	17350	11.12	20241209	0.27	N	002240	1000	250 억	1525628	N	N	0	N	N
33	20241226	090132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19000	-150	5	-0.78	2234700	117	0.53	19150	19150	19000	24850	13410	19150	19100.00	6.10	0	-18	19376	19262	19096	18982	18816	19320	19040	250	5700	1000	14170	10	1	25000000	4750	6.65	0.28	12	0.00	2858.00	67099.00	35650	20240214	-46.70	17350	20241209	9.51	35650	-46.70	20240214	17350	9.51	20241209	35650	-46.70	20240214	17350	9.51	20241209	0.27	N	002240	1000	250 억	1525628	N	N	0	N	N
34	20241224	160132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	130	2	0.68	419369220	21954	201.01	19020	19210	18930	24700	13320	19020	19102.18	6.08	0	4790	19386	19202	18856	18672	18326	19295	18765	250	5680	1000	14070	10	1	25000000	4788	6.70	0.29	12	0.09	2858.00	67099.00	35650	20240214	-46.28	17350	20241209	10.37	35650	-46.28	20240214	17350	10.37	20241209	35650	-46.28	20240214	17350	10.37	20241209	0.28	N	002240	1000	250 억	1520524	N	N	31	N	N
35	20241224	150131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19100	80	2	0.42	265758910	13934	127.58	19020	19180	18930	24700	13320	19020	19072.69	6.08	0	2832	19386	19202	18856	18672	18326	19295	18765	250	5680	1000	14070	10	1	25000000	4775	6.68	0.28	12	0.06	2858.00	67099.00	35650	20240214	-46.42	17350	20241209	10.09	35650	-46.42	20240214	17350	10.09	20241209	35650	-46.42	20240214	17350	10.09	20241209	0.28	N	002240	1000	250 억	1520524	N	N	31	N	N
36	20241224	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	0	3	0.00	227865960	11947	109.38	19020	19180	18930	24700	13320	19020	19073.07	6.08	0	2878	19386	19202	18856	18672	18326	19295	18765	250	5680	1000	14070	10	1	25000000	4755	6.66	0.28	12	0.05	2858.00	67099.00	35650	20240214	-46.65	17350	20241209	9.63	35650	-46.65	20240214	17350	9.63	20241209	35650	-46.65	20240214	17350	9.63	20241209	0.28	N	002240	1000	250 억	1520524	N	N	31	N	N
37	20241224	130131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19030	10	2	0.05	217018230	11377	104.17	19020	19180	18930	24700	13320	19020	19075.17	6.08	0	2875	19386	19202	18856	18672	18326	19295	18765	250	5680	1000	14070	10	1	25000000	4758	6.66	0.28	12	0.05	2858.00	67099.00	35650	20240214	-46.62	17350	20241209	9.68	35650	-46.62	20240214	17350	9.68	20241209	35650	-46.62	20240214	17350	9.68	20241209	0.28	N	002240	1000	250 억	1520524	N	N	31	N	N
38	20241224	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19040	20	2	0.11	188145190	9860	90.28	19020	19180	18930	24700	13320	19020	19081.66	6.08	0	2840	19386	19202	18856	18672	18326	19295	18765	250	5680	1000	14070	10	1	25000000	4760	6.66	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.59	17350	20241209	9.74	35650	-46.59	20240214	17350	9.74	20241209	35650	-46.59	20240214	17350	9.74	20241209	0.28	N	002240	1000	250 억	1520524	N	N	31	N	N
39	20241224	110132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19030	10	2	0.05	169884770	8901	81.50	19020	19180	18930	24700	13320	19020	19086.03	6.08	0	2385	19386	19202	18856	18672	18326	19295	18765	250	5680	1000	14070	10	1	25000000	4758	6.66	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.62	17350	20241209	9.68	35650	-46.62	20240214	17350	9.68	20241209	35650	-46.62	20240214	17350	9.68	20241209	0.28	N	002240	1000	250 억	1520524	N	N	31	N	N
40	20241224	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19090	70	2	0.37	139982040	7329	67.10	19020	19180	18930	24700	13320	19020	19099.75	6.08	0	2207	19386	19202	18856	18672	18326	19295	18765	250	5680	1000	14070	10	1	25000000	4773	6.68	0.28	12	0.03	2858.00	67099.00	35650	20240214	-46.45	17350	20241209	10.03	35650	-46.45	20240214	17350	10.03	20241209	35650	-46.45	20240214	17350	10.03	20241209	0.28	N	002240	1000	250 억	1520524	N	N	31	N	N
41	20241224	090132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19040	20	2	0.11	34121900	1794	16.43	19020	19040	19020	24700	13320	19020	19020.01	6.08	0	-39	19386	19202	18856	18672	18326	19295	18765	250	5680	1000	14070	10	1	25000000	4760	6.66	0.28	12	0.01	2858.00	67099.00	35650	20240214	-46.59	17350	20241209	9.74	35650	-46.59	20240214	17350	9.74	20241209	35650	-46.59	20240214	17350	9.74	20241209	0.28	N	002240	1000	250 억	1520524	N	N	31	N	N
42	20241223	160131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	510	2	2.76	204771420	10899	27.83	18510	19040	18510	24050	12960	18510	18787.79	6.06	0	4746	18876	18692	18546	18362	18216	18620	18290	250	5540	1000	13690	10	1	25000000	4755	6.66	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.65	17350	20241209	9.63	35650	-46.65	20240214	17350	9.63	20241209	35650	-46.65	20240214	17350	9.63	20241209	0.28	N	002240	1000	250 억	1514940	N	N	31	N	N
43	20241223	150131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18860	350	2	1.89	130598580	6983	17.83	18510	18890	18510	24050	12960	18510	18702.36	6.06	0	3189	18876	18692	18546	18362	18216	18620	18290	250	5540	1000	13690	10	1	25000000	4715	6.60	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.10	17350	20241209	8.70	35650	-47.10	20240214	17350	8.70	20241209	35650	-47.10	20240214	17350	8.70	20241209	0.28	N	002240	1000	250 억	1514940	N	N	3	N	N
44	20241223	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18780	270	2	1.46	117512710	6288	16.05	18510	18790	18510	24050	12960	18510	18688.41	6.06	0	3008	18876	18692	18546	18362	18216	18620	18290	250	5540	1000	13690	10	1	25000000	4695	6.57	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.32	17350	20241209	8.24	35650	-47.32	20240214	17350	8.24	20241209	35650	-47.32	20240214	17350	8.24	20241209	0.28	N	002240	1000	250 억	1514940	N	N	3	N	N
45	20241223	130132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18730	220	2	1.19	83586760	4478	11.43	18510	18750	18510	24050	12960	18510	18666.09	6.06	0	2108	18876	18692	18546	18362	18216	18620	18290	250	5540	1000	13690	10	1	25000000	4683	6.55	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.46	17350	20241209	7.95	35650	-47.46	20240214	17350	7.95	20241209	35650	-47.46	20240214	17350	7.95	20241209	0.28	N	002240	1000	250 억	1514940	N	N	3	N	N
46	20241223	120132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18590	80	2	0.43	80984870	4339	11.08	18510	18750	18510	24050	12960	18510	18664.41	6.06	0	2137	18876	18692	18546	18362	18216	18620	18290	250	5540	1000	13690	10	1	25000000	4648	6.50	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.85	17350	20241209	7.15	35650	-47.85	20240214	17350	7.15	20241209	35650	-47.85	20240214	17350	7.15	20241209	0.28	N	002240	1000	250 억	1514940	N	N	3	N	N
47	20241223	110131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18660	150	2	0.81	52492790	2816	7.19	18510	18750	18510	24050	12960	18510	18640.91	6.06	0	839	18876	18692	18546	18362	18216	18620	18290	250	5540	1000	13690	10	1	25000000	4665	6.53	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.66	17350	20241209	7.55	35650	-47.66	20240214	17350	7.55	20241209	35650	-47.66	20240214	17350	7.55	20241209	0.28	N	002240	1000	250 억	1514940	N	N	3	N	N
48	20241223	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18550	40	2	0.22	22757050	1225	3.13	18510	18750	18510	24050	12960	18510	18577.18	6.06	0	525	18876	18692	18546	18362	18216	18620	18290	250	5540	1000	13690	10	1	25000000	4638	6.49	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.97	17350	20241209	6.92	35650	-47.97	20240214	17350	6.92	20241209	35650	-47.97	20240214	17350	6.92	20241209	0.28	N	002240	1000	250 억	1514940	N	N	3	N	N
49	20241223	090132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18620	110	2	0.59	9023880	486	1.24	18510	18640	18510	24050	12960	18510	18567.65	6.06	0	-7	18876	18692	18546	18362	18216	18620	18290	250	5540	1000	13690	10	1	25000000	4655	6.52	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.77	17350	20241209	7.32	35650	-47.77	20240214	17350	7.32	20241209	35650	-47.77	20240214	17350	7.32	20241209	0.28	N	002240	1000	250 억	1514940	N	N	3	N	N
50	20241220	160131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18510	-40	5	-0.22	724527890	39093	193.47	18550	18730	18400	24100	12990	18550	18533.44	6.14	0	-20254	18996	18772	18636	18412	18276	18885	18525	250	5550	1000	13720	10	1	25000000	4628	6.48	0.28	12	0.16	2858.00	67099.00	35650	20240214	-48.08	17350	20241209	6.69	35650	-48.08	20240214	17350	6.69	20241209	35650	-48.08	20240214	17350	6.69	20241209	0.28	N	002240	1000	250 억	1535192	N	N	3	N	N
51	20241220	150131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18590	40	2	0.22	343797120	18549	91.80	18550	18730	18400	24100	12990	18550	18534.54	6.14	0	-8981	18996	18772	18636	18412	18276	18885	18525	250	5550	1000	13720	10	1	25000000	4648	6.50	0.28	12	0.07	2858.00	67099.00	35650	20240214	-47.85	17350	20241209	7.15	35650	-47.85	20240214	17350	7.15	20241209	35650	-47.85	20240214	17350	7.15	20241209	0.28	N	002240	1000	250 억	1535192	N	N	43	N	N
52	20241220	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18650	100	2	0.54	298565870	16117	79.76	18550	18730	18400	24100	12990	18550	18524.90	6.14	0	-8230	18996	18772	18636	18412	18276	18885	18525	250	5550	1000	13720	10	1	25000000	4663	6.53	0.28	12	0.06	2858.00	67099.00	35650	20240214	-47.69	17350	20241209	7.49	35650	-47.69	20240214	17350	7.49	20241209	35650	-47.69	20240214	17350	7.49	20241209	0.28	N	002240	1000	250 억	1535192	N	N	43	N	N
53	20241220	130131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18560	10	2	0.05	277673630	14994	74.21	18550	18730	18400	24100	12990	18550	18518.98	6.14	0	-8520	18996	18772	18636	18412	18276	18885	18525	250	5550	1000	13720	10	1	25000000	4640	6.49	0.28	12	0.06	2858.00	67099.00	35650	20240214	-47.94	17350	20241209	6.97	35650	-47.94	20240214	17350	6.97	20241209	35650	-47.94	20240214	17350	6.97	20241209	0.28	N	002240	1000	250 억	1535192	N	N	43	N	N
54	20241220	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18600	50	2	0.27	229336820	12390	61.32	18550	18730	18400	24100	12990	18550	18509.83	6.14	0	-7353	18996	18772	18636	18412	18276	18885	18525	250	5550	1000	13720	10	1	25000000	4650	6.51	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.83	17350	20241209	7.20	35650	-47.83	20240214	17350	7.20	20241209	35650	-47.83	20240214	17350	7.20	20241209	0.28	N	002240	1000	250 억	1535192	N	N	43	N	N
55	20241220	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18610	60	2	0.32	219938550	11885	58.82	18550	18730	18400	24100	12990	18550	18505.56	6.14	0	-7195	18996	18772	18636	18412	18276	18885	18525	250	5550	1000	13720	10	1	25000000	4653	6.51	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.80	17350	20241209	7.26	35650	-47.80	20240214	17350	7.26	20241209	35650	-47.80	20240214	17350	7.26	20241209	0.28	N	002240	1000	250 억	1535192	N	N	43	N	N
56	20241220	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18660	110	2	0.59	217459440	11752	58.16	18550	18730	18400	24100	12990	18550	18504.04	6.14	0	-7229	18996	18772	18636	18412	18276	18885	18525	250	5550	1000	13720	10	1	25000000	4665	6.53	0.28	12	0.05	2858.00	67099.00	35650	20240214	-47.66	17350	20241209	7.55	35650	-47.66	20240214	17350	7.55	20241209	35650	-47.66	20240214	17350	7.55	20241209	0.28	N	002240	1000	250 억	1535192	N	N	43	N	N
57	20241220	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18550	0	3	0.00	2615550	141	0.70	18550	18550	18550	24100	12990	18550	18550.00	6.14	0	-21	18996	18772	18636	18412	18276	18885	18525	250	5550	1000	13720	10	1	25000000	4638	6.49	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.97	17350	20241209	6.92	35650	-47.97	20240214	17350	6.92	20241209	35650	-47.97	20240214	17350	6.92	20241209	0.28	N	002240	1000	250 억	1535192	N	N	43	N	N
58	20241219	160131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18550	-410	5	-2.16	376846440	20204	176.42	18500	18860	18500	24600	13280	18960	18652.11	6.17	0	-8244	19206	19082	18906	18782	18606	19145	18845	250	5640	1000	14030	10	1	25000000	4638	6.49	0.28	12	0.08	2858.00	67099.00	35650	20240214	-47.97	17350	20241209	6.92	35650	-47.97	20240214	17350	6.92	20241209	35650	-47.97	20240214	17350	6.92	20241209	0.28	N	002240	1000	250 억	1543589	N	N	43	N	N
59	20241219	150131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18750	-210	5	-1.11	188941450	10084	88.05	18500	18860	18500	24600	13280	18960	18736.76	6.17	0	-1572	19206	19082	18906	18782	18606	19145	18845	250	5640	1000	14030	10	1	25000000	4688	6.56	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.41	17350	20241209	8.07	35650	-47.41	20240214	17350	8.07	20241209	35650	-47.41	20240214	17350	8.07	20241209	0.28	N	002240	1000	250 억	1543589	N	N	45	N	N
60	20241219	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18780	-180	5	-0.95	122373250	6537	57.08	18500	18860	18500	24600	13280	18960	18720.09	6.17	0	-619	19206	19082	18906	18782	18606	19145	18845	250	5640	1000	14030	10	1	25000000	4695	6.57	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.32	17350	20241209	8.24	35650	-47.32	20240214	17350	8.24	20241209	35650	-47.32	20240214	17350	8.24	20241209	0.28	N	002240	1000	250 억	1543589	N	N	45	N	N
61	20241219	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18730	-230	5	-1.21	109348700	5842	51.01	18500	18860	18500	24600	13280	18960	18717.68	6.17	0	-379	19206	19082	18906	18782	18606	19145	18845	250	5640	1000	14030	10	1	25000000	4683	6.55	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.46	17350	20241209	7.95	35650	-47.46	20240214	17350	7.95	20241209	35650	-47.46	20240214	17350	7.95	20241209	0.28	N	002240	1000	250 억	1543589	N	N	45	N	N
62	20241219	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18740	-220	5	-1.16	97730220	5222	45.60	18500	18860	18500	24600	13280	18960	18715.09	6.17	0	-242	19206	19082	18906	18782	18606	19145	18845	250	5640	1000	14030	10	1	25000000	4685	6.56	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.43	17350	20241209	8.01	35650	-47.43	20240214	17350	8.01	20241209	35650	-47.43	20240214	17350	8.01	20241209	0.28	N	002240	1000	250 억	1543589	N	N	45	N	N
63	20241219	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18780	-180	5	-0.95	85713670	4581	40.00	18500	18860	18500	24600	13280	18960	18710.69	6.17	0	122	19206	19082	18906	18782	18606	19145	18845	250	5640	1000	14030	10	1	25000000	4695	6.57	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.32	17350	20241209	8.24	35650	-47.32	20240214	17350	8.24	20241209	35650	-47.32	20240214	17350	8.24	20241209	0.28	N	002240	1000	250 억	1543589	N	N	45	N	N
64	20241219	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18690	-270	5	-1.42	33601620	1804	15.75	18500	18800	18500	24600	13280	18960	18626.18	6.17	0	357	19206	19082	18906	18782	18606	19145	18845	250	5640	1000	14030	10	1	25000000	4673	6.54	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.57	17350	20241209	7.72	35650	-47.57	20240214	17350	7.72	20241209	35650	-47.57	20240214	17350	7.72	20241209	0.28	N	002240	1000	250 억	1543589	N	N	45	N	N
65	20241219	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18700	-260	5	-1.37	10425800	563	4.92	18500	18800	18500	24600	13280	18960	18518.29	6.17	0	92	19206	19082	18906	18782	18606	19145	18845	250	5640	1000	14030	10	1	25000000	4675	6.54	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.55	17350	20241209	7.78	35650	-47.55	20240214	17350	7.78	20241209	35650	-47.55	20240214	17350	7.78	20241209	0.28	N	002240	1000	250 억	1543589	N	N	45	N	N
66	20241218	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18960	210	2	1.12	211871330	11216	104.82	18770	19030	18730	24350	13130	18750	18890.08	6.16	0	2887	18956	18852	18756	18652	18556	18805	18605	250	5600	1000	13870	10	1	25000000	4740	6.63	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.82	17350	20241209	9.28	35650	-46.82	20240214	17350	9.28	20241209	35650	-46.82	20240214	17350	9.28	20241209	0.28	N	002240	1000	250 억	1540803	N	N	45	N	N
67	20241218	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18980	230	2	1.23	199110520	10543	98.53	18770	19030	18730	24350	13130	18750	18885.57	6.16	0	2961	18956	18852	18756	18652	18556	18805	18605	250	5600	1000	13870	10	1	25000000	4745	6.64	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.76	17350	20241209	9.39	35650	-46.76	20240214	17350	9.39	20241209	35650	-46.76	20240214	17350	9.39	20241209	0.28	N	002240	1000	250 억	1540803	N	N	70	N	N
68	20241218	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18980	230	2	1.23	183873230	9739	91.02	18770	19030	18730	24350	13130	18750	18880.09	6.16	0	2865	18956	18852	18756	18652	18556	18805	18605	250	5600	1000	13870	10	1	25000000	4745	6.64	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.76	17350	20241209	9.39	35650	-46.76	20240214	17350	9.39	20241209	35650	-46.76	20240214	17350	9.39	20241209	0.28	N	002240	1000	250 억	1540803	N	N	70	N	N
69	20241218	130131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	270	2	1.44	172056180	9116	85.20	18770	19030	18730	24350	13130	18750	18874.09	6.16	0	3010	18956	18852	18756	18652	18556	18805	18605	250	5600	1000	13870	10	1	25000000	4755	6.66	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.65	17350	20241209	9.63	35650	-46.65	20240214	17350	9.63	20241209	35650	-46.65	20240214	17350	9.63	20241209	0.28	N	002240	1000	250 억	1540803	N	N	70	N	N
70	20241218	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18880	130	2	0.69	88409270	4703	43.95	18770	18890	18730	24350	13130	18750	18798.48	6.16	0	1691	18956	18852	18756	18652	18556	18805	18605	250	5600	1000	13870	10	1	25000000	4720	6.61	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.04	17350	20241209	8.82	35650	-47.04	20240214	17350	8.82	20241209	35650	-47.04	20240214	17350	8.82	20241209	0.28	N	002240	1000	250 억	1540803	N	N	70	N	N
71	20241218	110131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18760	10	2	0.05	61899590	3297	30.81	18770	18870	18730	24350	13130	18750	18774.52	6.16	0	960	18956	18852	18756	18652	18556	18805	18605	250	5600	1000	13870	10	1	25000000	4690	6.56	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.38	17350	20241209	8.13	35650	-47.38	20240214	17350	8.13	20241209	35650	-47.38	20240214	17350	8.13	20241209	0.28	N	002240	1000	250 억	1540803	N	N	70	N	N
72	20241218	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18830	80	2	0.43	39492960	2105	19.67	18770	18840	18730	24350	13130	18750	18761.50	6.16	0	950	18956	18852	18756	18652	18556	18805	18605	250	5600	1000	13870	10	1	25000000	4708	6.59	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.18	17350	20241209	8.53	35650	-47.18	20240214	17350	8.53	20241209	35650	-47.18	20240214	17350	8.53	20241209	0.28	N	002240	1000	250 억	1540803	N	N	70	N	N
73	20241218	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18750	0	3	0.00	675690	36	0.34	18770	18770	18750	24350	13130	18750	18769.17	6.16	0	-2	18956	18852	18756	18652	18556	18805	18605	250	5600	1000	13870	10	1	25000000	4688	6.56	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.41	17350	20241209	8.07	35650	-47.41	20240214	17350	8.07	20241209	35650	-47.41	20240214	17350	8.07	20241209	0.28	N	002240	1000	250 억	1540803	N	N	70	N	N
74	20241217	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18750	-30	5	-0.16	200167620	10697	56.95	18860	18860	18660	24400	13150	18780	18712.50	6.17	0	-2631	19046	18912	18746	18612	18446	18980	18680	250	5620	1000	13890	10	1	25000000	4688	6.56	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.41	17350	20241209	8.07	35650	-47.41	20240214	17350	8.07	20241209	35650	-47.41	20240214	17350	8.07	20241209	0.28	N	002240	1000	250 억	1543596	N	N	70	N	N
75	20241217	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18720	-60	5	-0.32	166927640	8922	47.50	18860	18860	18660	24400	13150	18780	18709.67	6.17	0	-2079	19046	18912	18746	18612	18446	18980	18680	250	5620	1000	13890	10	1	25000000	4680	6.55	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.49	17350	20241209	7.90	35650	-47.49	20240214	17350	7.90	20241209	35650	-47.49	20240214	17350	7.90	20241209	0.28	N	002240	1000	250 억	1543596	N	N	1	N	N
76	20241217	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18740	-40	5	-0.21	151831270	8114	43.20	18860	18860	18660	24400	13150	18780	18712.26	6.17	0	-1906	19046	18912	18746	18612	18446	18980	18680	250	5620	1000	13890	10	1	25000000	4685	6.56	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.43	17350	20241209	8.01	35650	-47.43	20240214	17350	8.01	20241209	35650	-47.43	20240214	17350	8.01	20241209	0.28	N	002240	1000	250 억	1543596	N	N	1	N	N
77	20241217	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18710	-70	5	-0.37	94840320	5065	26.97	18860	18860	18700	24400	13150	18780	18724.64	6.17	0	-1111	19046	18912	18746	18612	18446	18980	18680	250	5620	1000	13890	10	1	25000000	4678	6.55	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.52	17350	20241209	7.84	35650	-47.52	20240214	17350	7.84	20241209	35650	-47.52	20240214	17350	7.84	20241209	0.28	N	002240	1000	250 억	1543596	N	N	1	N	N
78	20241217	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18750	-30	5	-0.16	53564340	2859	15.22	18860	18860	18710	24400	13150	18780	18735.34	6.17	0	-327	19046	18912	18746	18612	18446	18980	18680	250	5620	1000	13890	10	1	25000000	4688	6.56	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.41	17350	20241209	8.07	35650	-47.41	20240214	17350	8.07	20241209	35650	-47.41	20240214	17350	8.07	20241209	0.28	N	002240	1000	250 억	1543596	N	N	1	N	N
79	20241217	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18780	0	3	0.00	44724810	2388	12.71	18860	18860	18710	24400	13150	18780	18728.98	6.17	0	-81	19046	18912	18746	18612	18446	18980	18680	250	5620	1000	13890	10	1	25000000	4695	6.57	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.32	17350	20241209	8.24	35650	-47.32	20240214	17350	8.24	20241209	35650	-47.32	20240214	17350	8.24	20241209	0.28	N	002240	1000	250 억	1543596	N	N	1	N	N
80	20241217	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18740	-40	5	-0.21	36130200	1929	10.27	18860	18860	18710	24400	13150	18780	18730.02	6.17	0	93	19046	18912	18746	18612	18446	18980	18680	250	5620	1000	13890	10	1	25000000	4685	6.56	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.43	17350	20241209	8.01	35650	-47.43	20240214	17350	8.01	20241209	35650	-47.43	20240214	17350	8.01	20241209	0.28	N	002240	1000	250 억	1543596	N	N	1	N	N
81	20241217	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18860	80	2	0.43	56580	3	0.02	18860	18860	18860	24400	13150	18780	18860.00	6.17	0	0	19046	18912	18746	18612	18446	18980	18680	250	5620	1000	13890	10	1	25000000	4715	6.60	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.10	17350	20241209	8.70	35650	-47.10	20240214	17350	8.70	20241209	35650	-47.10	20240214	17350	8.70	20241209	0.28	N	002240	1000	250 억	1543596	N	N	1	N	N
82	20241216	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18780	30	2	0.16	350986560	18781	76.25	18750	18880	18580	24350	13130	18750	18688.39	6.19	0	-3103	19110	18930	18780	18600	18450	18855	18525	250	5600	1000	13870	10	1	25000000	4695	6.57	0.28	12	0.08	2858.00	67099.00	35650	20240214	-47.32	17350	20241209	8.24	35650	-47.32	20240214	17350	8.24	20241209	35650	-47.32	20240214	17350	8.24	20241209	0.28	N	002240	1000	250 억	1548474	N	N	1	N	N
83	20241216	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18670	-80	5	-0.43	261586240	14012	56.89	18750	18880	18580	24350	13130	18750	18668.73	6.19	0	-2328	19110	18930	18780	18600	18450	18855	18525	250	5600	1000	13870	10	1	25000000	4668	6.53	0.28	12	0.06	2858.00	67099.00	35650	20240214	-47.63	17350	20241209	7.61	35650	-47.63	20240214	17350	7.61	20241209	35650	-47.63	20240214	17350	7.61	20241209	0.28	N	002240	1000	250 억	1548474	N	N	120	N	N
84	20241216	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18690	-60	5	-0.32	119011280	6373	25.87	18750	18880	18580	24350	13130	18750	18674.29	6.19	0	-982	19110	18930	18780	18600	18450	18855	18525	250	5600	1000	13870	10	1	25000000	4673	6.54	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.57	17350	20241209	7.72	35650	-47.57	20240214	17350	7.72	20241209	35650	-47.57	20240214	17350	7.72	20241209	0.28	N	002240	1000	250 억	1548474	N	N	120	N	N
85	20241216	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18670	-80	5	-0.43	117176070	6275	25.48	18750	18880	18580	24350	13130	18750	18673.48	6.19	0	-974	19110	18930	18780	18600	18450	18855	18525	250	5600	1000	13870	10	1	25000000	4668	6.53	0.28	12	0.03	2858.00	67099.00	35650	20240214	-47.63	17350	20241209	7.61	35650	-47.63	20240214	17350	7.61	20241209	35650	-47.63	20240214	17350	7.61	20241209	0.28	N	002240	1000	250 억	1548474	N	N	120	N	N
86	20241216	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18690	-60	5	-0.32	108881850	5831	23.67	18750	18880	18580	24350	13130	18750	18672.93	6.19	0	-897	19110	18930	18780	18600	18450	18855	18525	250	5600	1000	13870	10	1	25000000	4673	6.54	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.57	17350	20241209	7.72	35650	-47.57	20240214	17350	7.72	20241209	35650	-47.57	20240214	17350	7.72	20241209	0.28	N	002240	1000	250 억	1548474	N	N	120	N	N
87	20241216	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18690	-60	5	-0.32	97454520	5219	21.19	18750	18880	18580	24350	13130	18750	18673.03	6.19	0	-793	19110	18930	18780	18600	18450	18855	18525	250	5600	1000	13870	10	1	25000000	4673	6.54	0.28	12	0.02	2858.00	67099.00	35650	20240214	-47.57	17350	20241209	7.72	35650	-47.57	20240214	17350	7.72	20241209	35650	-47.57	20240214	17350	7.72	20241209	0.28	N	002240	1000	250 억	1548474	N	N	120	N	N
88	20241216	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18790	40	2	0.21	62662670	3356	13.63	18750	18880	18580	24350	13130	18750	18671.83	6.19	0	331	19110	18930	18780	18600	18450	18855	18525	250	5600	1000	13870	10	1	25000000	4698	6.57	0.28	12	0.01	2858.00	67099.00	35650	20240214	-47.29	17350	20241209	8.30	35650	-47.29	20240214	17350	8.30	20241209	35650	-47.29	20240214	17350	8.30	20241209	0.28	N	002240	1000	250 억	1548474	N	N	120	N	N
89	20241216	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18750	0	3	0.00	2981250	159	0.65	18750	18750	18750	24350	13130	18750	18750.00	6.19	0	0	19110	18930	18780	18600	18450	18855	18525	250	5600	1000	13870	10	1	25000000	4688	6.56	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.41	17350	20241209	8.07	35650	-47.41	20240214	17350	8.07	20241209	35650	-47.41	20240214	17350	8.07	20241209	0.28	N	002240	1000	250 억	1548474	N	N	120	N	N
90	20241213	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18750	0	3	0.00	462848840	24616	93.74	18960	18960	18630	24350	13130	18750	18802.77	6.18	0	1428	19050	18900	18600	18450	18150	18975	18525	250	5600	1000	13870	10	1	25000000	4688	6.56	0.28	12	0.10	2858.00	67099.00	35650	20240214	-47.41	17350	20241209	8.07	35650	-47.41	20240214	17350	8.07	20241209	35650	-47.41	20240214	17350	8.07	20241209	0.28	N	002240	1000	250 억	1545695	N	N	120	N	N
91	20241213	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18720	-30	5	-0.16	426437490	22674	86.34	18960	18960	18630	24350	13130	18750	18807.33	6.18	0	1667	19050	18900	18600	18450	18150	18975	18525	250	5600	1000	13870	10	1	25000000	4680	6.55	0.28	12	0.09	2858.00	67099.00	35650	20240214	-47.49	17350	20241209	7.90	35650	-47.49	20240214	17350	7.90	20241209	35650	-47.49	20240214	17350	7.90	20241209	0.28	N	002240	1000	250 억	1545695	N	N	209	N	N
92	20241213	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18900	150	2	0.80	228328140	12110	46.12	18960	18960	18630	24350	13130	18750	18854.51	6.18	0	4069	19050	18900	18600	18450	18150	18975	18525	250	5600	1000	13870	10	1	25000000	4725	6.61	0.28	12	0.05	2858.00	67099.00	35650	20240214	-46.98	17350	20241209	8.93	35650	-46.98	20240214	17350	8.93	20241209	35650	-46.98	20240214	17350	8.93	20241209	0.28	N	002240	1000	250 억	1545695	N	N	209	N	N
93	20241213	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18910	160	2	0.85	221395300	11743	44.72	18960	18960	18630	24350	13130	18750	18853.38	6.18	0	4068	19050	18900	18600	18450	18150	18975	18525	250	5600	1000	13870	10	1	25000000	4728	6.62	0.28	12	0.05	2858.00	67099.00	35650	20240214	-46.96	17350	20241209	8.99	35650	-46.96	20240214	17350	8.99	20241209	35650	-46.96	20240214	17350	8.99	20241209	0.28	N	002240	1000	250 억	1545695	N	N	209	N	N
94	20241213	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18920	170	2	0.91	196827600	10441	39.76	18960	18960	18630	24350	13130	18750	18851.41	6.18	0	3911	19050	18900	18600	18450	18150	18975	18525	250	5600	1000	13870	10	1	25000000	4730	6.62	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.93	17350	20241209	9.05	35650	-46.93	20240214	17350	9.05	20241209	35650	-46.93	20240214	17350	9.05	20241209	0.28	N	002240	1000	250 억	1545695	N	N	209	N	N
95	20241213	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18920	170	2	0.91	183928600	9758	37.16	18960	18960	18630	24350	13130	18750	18849.01	6.18	0	3601	19050	18900	18600	18450	18150	18975	18525	250	5600	1000	13870	10	1	25000000	4730	6.62	0.28	12	0.04	2858.00	67099.00	35650	20240214	-46.93	17350	20241209	9.05	35650	-46.93	20240214	17350	9.05	20241209	35650	-46.93	20240214	17350	9.05	20241209	0.28	N	002240	1000	250 억	1545695	N	N	209	N	N
96	20241213	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18920	170	2	0.91	114711880	6098	23.22	18960	18960	18630	24350	13130	18750	18811.39	6.18	0	1010	19050	18900	18600	18450	18150	18975	18525	250	5600	1000	13870	10	1	25000000	4730	6.62	0.28	12	0.02	2858.00	67099.00	35650	20240214	-46.93	17350	20241209	9.05	35650	-46.93	20240214	17350	9.05	20241209	35650	-46.93	20240214	17350	9.05	20241209	0.28	N	002240	1000	250 억	1545695	N	N	209	N	N
97	20241213	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18780	30	2	0.16	8578230	453	1.73	18960	18960	18630	24350	13130	18750	18936.49	6.18	0	-180	19050	18900	18600	18450	18150	18975	18525	250	5600	1000	13870	10	1	25000000	4695	6.57	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.32	17350	20241209	8.24	35650	-47.32	20240214	17350	8.24	20241209	35650	-47.32	20240214	17350	8.24	20241209	0.28	N	002240	1000	250 억	1545695	N	N	209	N	N
98	20241212	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18750	450	2	2.46	486811660	26244	174.96	18300	18750	18300	23750	12810	18300	18546.47	6.14	0	12321	18640	18470	18220	18050	17800	18555	18135	250	5450	1000	13540	10	1	25000000	4688	6.56	0.28	12	0.10	2858.00	67099.00	35650	20240214	-47.41	17350	20241209	8.07	35650	-47.41	20240214	17350	8.07	20241209	35650	-47.41	20240214	17350	8.07	20241209	0.31	N	002240	1000	250 억	1536243	N	N	209	N	N
99	20241212	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18720	420	2	2.30	415983720	22463	149.75	18300	18740	18300	23750	12810	18300	18518.62	6.14	0	10260	18640	18470	18220	18050	17800	18555	18135	250	5450	1000	13540	10	1	25000000	4680	6.55	0.28	12	0.09	2858.00	67099.00	35650	20240214	-47.49	17350	20241209	7.90	35650	-47.49	20240214	17350	7.90	20241209	35650	-47.49	20240214	17350	7.90	20241209	0.31	N	002240	1000	250 억	1536243	N	N	33	N	N
100	20241212	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18440	140	2	0.77	221100410	11981	79.87	18300	18610	18300	23750	12810	18300	18454.25	6.14	0	5379	18640	18470	18220	18050	17800	18555	18135	250	5450	1000	13540	10	1	25000000	4610	6.45	0.27	12	0.05	2858.00	67099.00	35650	20240214	-48.27	17350	20241209	6.28	35650	-48.27	20240214	17350	6.28	20241209	35650	-48.27	20240214	17350	6.28	20241209	0.31	N	002240	1000	250 억	1536243	N	N	33	N	N
101	20241212	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18440	140	2	0.77	206990220	11215	74.77	18300	18610	18300	23750	12810	18300	18456.55	6.14	0	4890	18640	18470	18220	18050	17800	18555	18135	250	5450	1000	13540	10	1	25000000	4610	6.45	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.27	17350	20241209	6.28	35650	-48.27	20240214	17350	6.28	20241209	35650	-48.27	20240214	17350	6.28	20241209	0.31	N	002240	1000	250 억	1536243	N	N	33	N	N
102	20241212	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18400	100	2	0.55	194346100	10528	70.19	18300	18610	18300	23750	12810	18300	18459.93	6.14	0	4422	18640	18470	18220	18050	17800	18555	18135	250	5450	1000	13540	10	1	25000000	4600	6.44	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.39	17350	20241209	6.05	35650	-48.39	20240214	17350	6.05	20241209	35650	-48.39	20240214	17350	6.05	20241209	0.31	N	002240	1000	250 억	1536243	N	N	33	N	N
103	20241212	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18590	290	2	1.58	169820140	9200	61.33	18300	18610	18300	23750	12810	18300	18458.71	6.14	0	4404	18640	18470	18220	18050	17800	18555	18135	250	5450	1000	13540	10	1	25000000	4648	6.50	0.28	12	0.04	2858.00	67099.00	35650	20240214	-47.85	17350	20241209	7.15	35650	-47.85	20240214	17350	7.15	20241209	35650	-47.85	20240214	17350	7.15	20241209	0.31	N	002240	1000	250 억	1536243	N	N	33	N	N
104	20241212	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18400	100	2	0.55	55808310	3034	20.23	18300	18450	18300	23750	12810	18300	18394.30	6.14	0	145	18640	18470	18220	18050	17800	18555	18135	250	5450	1000	13540	10	1	25000000	4600	6.44	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.39	17350	20241209	6.05	35650	-48.39	20240214	17350	6.05	20241209	35650	-48.39	20240214	17350	6.05	20241209	0.31	N	002240	1000	250 억	1536243	N	N	33	N	N
105	20241212	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18300	0	3	0.00	2122800	116	0.77	18300	18300	18300	23750	12810	18300	18300.00	6.14	0	-17	18640	18470	18220	18050	17800	18555	18135	250	5450	1000	13540	10	1	25000000	4575	6.40	0.27	12	0.00	2858.00	67099.00	35650	20240214	-48.67	17350	20241209	5.48	35650	-48.67	20240214	17350	5.48	20241209	35650	-48.67	20240214	17350	5.48	20241209	0.31	N	002240	1000	250 억	1536243	N	N	33	N	N
106	20241211	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18300	370	2	2.06	272546640	14919	97.11	17970	18390	17970	23300	12560	17930	18268.42	6.11	0	7446	18210	18070	17800	17660	17390	18140	17730	250	5370	1000	13260	10	1	25000000	4575	6.40	0.27	12	0.06	2858.00	67099.00	35650	20240214	-48.67	17350	20241209	5.48	35650	-48.67	20240214	17350	5.48	20241209	35650	-48.67	20240214	17350	5.48	20241209	0.32	N	002240	1000	250 억	1528701	N	N	33	N	N
107	20241211	150123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18330	400	2	2.23	265604130	14540	94.64	17970	18390	17970	23300	12560	17930	18267.13	6.11	0	7415	18210	18070	17800	17660	17390	18140	17730	250	5370	1000	13260	10	1	25000000	4583	6.41	0.27	12	0.06	2858.00	67099.00	35650	20240214	-48.58	17350	20241209	5.65	35650	-48.58	20240214	17350	5.65	20241209	35650	-48.58	20240214	17350	5.65	20241209	0.32	N	002240	1000	250 억	1528701	N	N	209	N	N
108	20241211	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18250	320	2	1.78	228380610	12505	81.40	17970	18390	17970	23300	12560	17930	18263.14	6.11	0	6451	18210	18070	17800	17660	17390	18140	17730	250	5370	1000	13260	10	1	25000000	4563	6.39	0.27	12	0.05	2858.00	67099.00	35650	20240214	-48.81	17350	20241209	5.19	35650	-48.81	20240214	17350	5.19	20241209	35650	-48.81	20240214	17350	5.19	20241209	0.32	N	002240	1000	250 억	1528701	N	N	209	N	N
109	20241211	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18280	350	2	1.95	212576170	11640	75.77	17970	18390	17970	23300	12560	17930	18262.56	6.11	0	5671	18210	18070	17800	17660	17390	18140	17730	250	5370	1000	13260	10	1	25000000	4570	6.40	0.27	12	0.05	2858.00	67099.00	35650	20240214	-48.72	17350	20241209	5.36	35650	-48.72	20240214	17350	5.36	20241209	35650	-48.72	20240214	17350	5.36	20241209	0.32	N	002240	1000	250 억	1528701	N	N	209	N	N
110	20241211	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18260	330	2	1.84	200085470	10956	71.31	17970	18390	17970	23300	12560	17930	18262.64	6.11	0	5640	18210	18070	17800	17660	17390	18140	17730	250	5370	1000	13260	10	1	25000000	4565	6.39	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.78	17350	20241209	5.24	35650	-48.78	20240214	17350	5.24	20241209	35650	-48.78	20240214	17350	5.24	20241209	0.32	N	002240	1000	250 억	1528701	N	N	209	N	N
111	20241211	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18310	380	2	2.12	184687610	10114	65.83	17970	18390	17970	23300	12560	17930	18260.59	6.11	0	5467	18210	18070	17800	17660	17390	18140	17730	250	5370	1000	13260	10	1	25000000	4578	6.41	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.64	17350	20241209	5.53	35650	-48.64	20240214	17350	5.53	20241209	35650	-48.64	20240214	17350	5.53	20241209	0.32	N	002240	1000	250 억	1528701	N	N	209	N	N
112	20241211	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18260	330	2	1.84	77618430	4268	27.78	17970	18300	17970	23300	12560	17930	18186.14	6.11	0	2034	18210	18070	17800	17660	17390	18140	17730	250	5370	1000	13260	10	1	25000000	4565	6.39	0.27	12	0.02	2858.00	67099.00	35650	20240214	-48.78	17350	20241209	5.24	35650	-48.78	20240214	17350	5.24	20241209	35650	-48.78	20240214	17350	5.24	20241209	0.32	N	002240	1000	250 억	1528701	N	N	209	N	N
113	20241211	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17970	40	2	0.22	89850	5	0.03	17970	17970	17970	23300	12560	17930	17970.00	6.11	0	0	18210	18070	17800	17660	17390	18140	17730	250	5370	1000	13260	10	1	25000000	4493	6.29	0.27	12	0.00	2858.00	67099.00	35650	20240214	-49.59	17350	20241209	3.57	35650	-49.59	20240214	17350	3.57	20241209	35650	-49.59	20240214	17350	3.57	20241209	0.32	N	002240	1000	250 억	1528701	N	N	209	N	N
114	20241210	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17930	400	2	2.28	270797190	15269	47.66	17530	17940	17530	22750	12280	17530	17735.02	6.10	0	2664	18263	17896	17623	17256	16983	17760	17120	250	5220	1000	12970	10	1	25000000	4483	6.27	0.27	12	0.06	2858.00	67099.00	35650	20240214	-49.71	17350	20241209	3.34	35650	-49.71	20240214	17350	3.34	20241209	35650	-49.71	20240214	17350	3.34	20241209	0.33	N	002240	1000	250 억	1526091	N	N	209	N	N
115	20241210	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17940	410	2	2.34	243637050	13753	42.93	17530	17940	17530	22750	12280	17530	17715.19	6.10	0	2963	18263	17896	17623	17256	16983	17760	17120	250	5220	1000	12970	10	1	25000000	4485	6.28	0.27	12	0.06	2858.00	67099.00	35650	20240214	-49.68	17350	20241209	3.40	35650	-49.68	20240214	17350	3.40	20241209	35650	-49.68	20240214	17350	3.40	20241209	0.33	N	002240	1000	250 억	1526091	N	N	323	N	N
116	20241210	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17670	140	2	0.80	195461010	11050	34.49	17530	17860	17530	22750	12280	17530	17688.78	6.10	0	2725	18263	17896	17623	17256	16983	17760	17120	250	5220	1000	12970	10	1	25000000	4418	6.18	0.26	12	0.04	2858.00	67099.00	35650	20240214	-50.43	17350	20241209	1.84	35650	-50.43	20240214	17350	1.84	20241209	35650	-50.43	20240214	17350	1.84	20241209	0.33	N	002240	1000	250 억	1526091	N	N	323	N	N
117	20241210	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17690	160	2	0.91	180031720	10178	31.77	17530	17860	17530	22750	12280	17530	17688.32	6.10	0	2641	18263	17896	17623	17256	16983	17760	17120	250	5220	1000	12970	10	1	25000000	4423	6.19	0.26	12	0.04	2858.00	67099.00	35650	20240214	-50.38	17350	20241209	1.96	35650	-50.38	20240214	17350	1.96	20241209	35650	-50.38	20240214	17350	1.96	20241209	0.33	N	002240	1000	250 억	1526091	N	N	323	N	N
118	20241210	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17690	160	2	0.91	160673130	9084	28.35	17530	17860	17530	22750	12280	17530	17687.49	6.10	0	2678	18263	17896	17623	17256	16983	17760	17120	250	5220	1000	12970	10	1	25000000	4423	6.19	0.26	12	0.04	2858.00	67099.00	35650	20240214	-50.38	17350	20241209	1.96	35650	-50.38	20240214	17350	1.96	20241209	35650	-50.38	20240214	17350	1.96	20241209	0.33	N	002240	1000	250 억	1526091	N	N	323	N	N
119	20241210	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17720	190	2	1.08	140515860	7948	24.81	17530	17860	17530	22750	12280	17530	17679.40	6.10	0	2340	18263	17896	17623	17256	16983	17760	17120	250	5220	1000	12970	10	1	25000000	4430	6.20	0.26	12	0.03	2858.00	67099.00	35650	20240214	-50.29	17350	20241209	2.13	35650	-50.29	20240214	17350	2.13	20241209	35650	-50.29	20240214	17350	2.13	20241209	0.33	N	002240	1000	250 억	1526091	N	N	323	N	N
120	20241210	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17740	210	2	1.20	110425170	6252	19.51	17530	17860	17530	22750	12280	17530	17662.38	6.10	0	2062	18263	17896	17623	17256	16983	17760	17120	250	5220	1000	12970	10	1	25000000	4435	6.21	0.26	12	0.03	2858.00	67099.00	35650	20240214	-50.24	17350	20241209	2.25	35650	-50.24	20240214	17350	2.25	20241209	35650	-50.24	20240214	17350	2.25	20241209	0.33	N	002240	1000	250 억	1526091	N	N	323	N	N
121	20241210	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	17620	90	2	0.51	30508470	1740	5.43	17530	17620	17530	22750	12280	17530	17533.60	6.10	0	96	18263	17896	17623	17256	16983	17760	17120	250	5220	1000	12970	10	1	25000000	4405	6.17	0.26	12	0.01	2858.00	67099.00	35650	20240214	-50.58	17350	20241209	1.56	35650	-50.58	20240214	17350	1.56	20241209	35650	-50.58	20240214	17350	1.56	20241209	0.33	N	002240	1000	250 억	1526091	N	N	323	N	N
122	20241209	160128	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17530	-570	5	-3.15	561458550	31989	161.44	17640	17990	17350	23500	12670	18100	17551.62	6.12	0	-4645	18733	18416	18073	17756	17413	18245	17585	250	5400	1000	13390	10	1	25000000	4383	6.13	0.26	12	0.13	2858.00	67099.00	35650	20240214	-50.83	17350	20241209	1.04	35650	-50.83	20240214	17350	1.04	20241209	35650	-50.83	20240214	17350	1.04	20241209	0.34	N	002240	1000	250 억	1531183	N	N	323	N	N
123	20241209	150129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17450	-650	5	-3.59	482529630	27461	138.59	17640	17990	17450	23500	12670	18100	17571.45	6.12	0	-3903	18733	18416	18073	17756	17413	18245	17585	250	5400	1000	13390	10	1	25000000	4363	6.11	0.26	12	0.11	2858.00	67099.00	35650	20240214	-51.05	17450	20241209	0.00	35650	-51.05	20240214	17450	0.00	20241209	35650	-51.05	20240214	17450	0.00	20241209	0.34	N	002240	1000	250 억	1531183	N	N	426	N	N
124	20241209	140129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17580	-520	5	-2.87	435029400	24747	124.89	17640	17990	17450	23500	12670	18100	17579.08	6.12	0	-3719	18733	18416	18073	17756	17413	18245	17585	250	5400	1000	13390	10	1	25000000	4395	6.15	0.26	12	0.10	2858.00	67099.00	35650	20240214	-50.69	17450	20241209	0.74	35650	-50.69	20240214	17450	0.74	20241209	35650	-50.69	20240214	17450	0.74	20241209	0.34	N	002240	1000	250 억	1531183	N	N	426	N	N
125	20241209	130129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17510	-590	5	-3.26	418488260	23803	120.13	17640	17990	17450	23500	12670	18100	17581.32	6.12	0	-3414	18733	18416	18073	17756	17413	18245	17585	250	5400	1000	13390	10	1	25000000	4378	6.13	0.26	12	0.10	2858.00	67099.00	35650	20240214	-50.88	17450	20241209	0.34	35650	-50.88	20240214	17450	0.34	20241209	35650	-50.88	20240214	17450	0.34	20241209	0.34	N	002240	1000	250 억	1531183	N	N	426	N	N
126	20241209	120129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17460	-640	5	-3.54	336730980	19135	96.57	17640	17990	17450	23500	12670	18100	17597.65	6.12	0	-2503	18733	18416	18073	17756	17413	18245	17585	250	5400	1000	13390	10	1	25000000	4365	6.11	0.26	12	0.08	2858.00	67099.00	35650	20240214	-51.02	17450	20241209	0.06	35650	-51.02	20240214	17450	0.06	20241209	35650	-51.02	20240214	17450	0.06	20241209	0.34	N	002240	1000	250 억	1531183	N	N	426	N	N
127	20241209	110130	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17690	-410	5	-2.27	222043590	12604	63.61	17640	17990	17500	23500	12670	18100	17616.91	6.12	0	-765	18733	18416	18073	17756	17413	18245	17585	250	5400	1000	13390	10	1	25000000	4423	6.19	0.26	12	0.05	2858.00	67099.00	35650	20240214	-50.38	17500	20241209	1.09	35650	-50.38	20240214	17500	1.09	20241209	35650	-50.38	20240214	17500	1.09	20241209	0.34	N	002240	1000	250 억	1531183	N	N	426	N	N
128	20241209	100129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17720	-380	5	-2.10	197559430	11217	56.61	17640	17990	17500	23500	12670	18100	17612.50	6.12	0	-145	18733	18416	18073	17756	17413	18245	17585	250	5400	1000	13390	10	1	25000000	4430	6.20	0.26	12	0.04	2858.00	67099.00	35650	20240214	-50.29	17500	20241209	1.26	35650	-50.29	20240214	17500	1.26	20241209	35650	-50.29	20240214	17500	1.26	20241209	0.34	N	002240	1000	250 억	1531183	N	N	426	N	N
129	20241209	090129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17980	-120	5	-0.66	4729610	268	1.35	17640	17990	17640	23500	12670	18100	17647.80	6.12	0	-1	18733	18416	18073	17756	17413	18245	17585	250	5400	1000	13390	10	1	25000000	4495	6.29	0.27	12	0.00	2858.00	67099.00	35650	20240214	-49.57	17640	20241209	1.93	35650	-49.57	20240214	17640	1.93	20241209	35650	-49.57	20240214	17640	1.93	20241209	0.34	N	002240	1000	250 억	1531183	N	N	426	N	N
130	20241206	160129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18100	-20	5	-0.11	352784090	19712	128.73	18120	18390	17730	23550	12690	18120	17895.88	6.15	0	-3953	18773	18446	18243	17916	17713	18345	17815	250	5430	1000	13400	10	1	25000000	4525	6.33	0.27	12	0.08	2858.00	67099.00	35650	20240214	-49.23	17730	20241206	2.09	35650	-49.23	20240214	17730	2.09	20241206	35650	-49.23	20240214	17730	2.09	20241206	0.35	N	002240	1000	250 억	1536265	N	N	426	N	N
131	20241206	150129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17800	-320	5	-1.77	290329390	16239	106.05	18120	18390	17730	23550	12690	18120	17878.53	6.15	0	-5190	18773	18446	18243	17916	17713	18345	17815	250	5430	1000	13400	10	1	25000000	4450	6.23	0.27	12	0.06	2858.00	67099.00	35650	20240214	-50.07	17730	20241206	0.39	35650	-50.07	20240214	17730	0.39	20241206	35650	-50.07	20240214	17730	0.39	20241206	0.35	N	002240	1000	250 억	1536265	N	N	57	N	N
132	20241206	140128	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17790	-330	5	-1.82	235682970	13171	86.01	18120	18390	17730	23550	12690	18120	17894.08	6.15	0	-5096	18773	18446	18243	17916	17713	18345	17815	250	5430	1000	13400	10	1	25000000	4448	6.22	0.27	12	0.05	2858.00	67099.00	35650	20240214	-50.10	17730	20241206	0.34	35650	-50.10	20240214	17730	0.34	20241206	35650	-50.10	20240214	17730	0.34	20241206	0.35	N	002240	1000	250 억	1536265	N	N	57	N	N
133	20241206	130129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17820	-300	5	-1.66	195118230	10893	71.14	18120	18390	17730	23550	12690	18120	17912.26	6.15	0	-4492	18773	18446	18243	17916	17713	18345	17815	250	5430	1000	13400	10	1	25000000	4455	6.24	0.27	12	0.04	2858.00	67099.00	35650	20240214	-50.01	17730	20241206	0.51	35650	-50.01	20240214	17730	0.51	20241206	35650	-50.01	20240214	17730	0.51	20241206	0.35	N	002240	1000	250 억	1536265	N	N	57	N	N
134	20241206	120128	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17860	-260	5	-1.43	160675810	8962	58.53	18120	18390	17730	23550	12690	18120	17928.57	6.15	0	-3837	18773	18446	18243	17916	17713	18345	17815	250	5430	1000	13400	10	1	25000000	4465	6.25	0.27	12	0.04	2858.00	67099.00	35650	20240214	-49.90	17730	20241206	0.73	35650	-49.90	20240214	17730	0.73	20241206	35650	-49.90	20240214	17730	0.73	20241206	0.35	N	002240	1000	250 억	1536265	N	N	57	N	N
135	20241206	110129	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	17770	-350	5	-1.93	117270170	6524	42.60	18120	18390	17760	23550	12690	18120	17975.19	6.15	0	-3607	18773	18446	18243	17916	17713	18345	17815	250	5430	1000	13400	10	1	25000000	4443	6.22	0.26	12	0.03	2858.00	67099.00	35650	20240214	-50.15	17760	20241206	0.06	35650	-50.15	20240214	17760	0.06	20241206	35650	-50.15	20240214	17760	0.06	20241206	0.35	N	002240	1000	250 억	1536265	N	N	57	N	N
136	20241206	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18090	-30	5	-0.17	36307510	2003	13.08	18120	18390	18050	23550	12690	18120	18126.57	6.15	0	-1327	18773	18446	18243	17916	17713	18345	17815	250	5430	1000	13400	10	1	25000000	4523	6.33	0.27	12	0.01	2858.00	67099.00	35650	20240214	-49.26	18040	20241205	0.28	35650	-49.26	20240214	18040	0.28	20241205	35650	-49.26	20240214	18040	0.28	20241205	0.35	N	002240	1000	250 억	1536265	N	N	57	N	N
137	20241206	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18250	130	2	0.72	2283250	126	0.82	18120	18250	18120	23550	12690	18120	18121.03	6.15	0	1	18773	18446	18243	17916	17713	18345	17815	250	5430	1000	13400	10	1	25000000	4563	6.39	0.27	12	0.00	2858.00	67099.00	35650	20240214	-48.81	18040	20241205	1.16	35650	-48.81	20240214	18040	1.16	20241205	35650	-48.81	20240214	18040	1.16	20241205	0.35	N	002240	1000	250 억	1536265	N	N	57	N	N
138	20241205	160128	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18120	-180	5	-0.98	276282650	15254	66.74	18210	18570	18040	23750	12810	18300	18112.14	6.17	0	-6807	18646	18472	18286	18112	17926	18380	18020	250	5450	1000	13540	10	1	25000000	4530	6.34	0.27	12	0.06	2858.00	67099.00	35650	20240214	-49.17	18040	20241205	0.44	35650	-49.17	20240214	18040	0.44	20241205	35650	-49.17	20240214	18040	0.44	20241205	0.35	N	002240	1000	250 억	1543522	N	N	57	N	N
139	20241205	150128	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18050	-250	5	-1.37	253047590	13978	61.15	18210	18570	18040	23750	12810	18300	18103.28	6.17	0	-6340	18646	18472	18286	18112	17926	18380	18020	250	5450	1000	13540	10	1	25000000	4513	6.32	0.27	12	0.06	2858.00	67099.00	35650	20240214	-49.37	18040	20241205	0.06	35650	-49.37	20240214	18040	0.06	20241205	35650	-49.37	20240214	18040	0.06	20241205	0.35	N	002240	1000	250 억	1543522	N	N	0	N	N
140	20241205	140128	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	18060	-240	5	-1.31	196288490	10834	47.40	18210	18570	18040	23750	12810	18300	18117.82	6.17	0	-5096	18646	18472	18286	18112	17926	18380	18020	250	5450	1000	13540	10	1	25000000	4515	6.32	0.27	12	0.04	2858.00	67099.00	35650	20240214	-49.34	18040	20241205	0.11	35650	-49.34	20240214	18040	0.11	20241205	35650	-49.34	20240214	18040	0.11	20241205	0.35	N	002240	1000	250 억	1543522	N	N	0	N	N
141	20241205	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18090	-210	5	-1.15	155350840	8567	37.48	18210	18570	18070	23750	12810	18300	18133.63	6.17	0	-3908	18646	18472	18286	18112	17926	18380	18020	250	5450	1000	13540	10	1	25000000	4523	6.33	0.27	12	0.03	2858.00	67099.00	35650	20240214	-49.26	18050	20241121	0.22	35650	-49.26	20240214	18050	0.22	20241121	35650	-49.26	20240214	18050	0.22	20241121	0.35	N	002240	1000	250 억	1543522	N	N	0	N	N
142	20241205	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18130	-170	5	-0.93	89478040	4926	21.55	18210	18570	18090	23750	12810	18300	18164.44	6.17	0	-2006	18646	18472	18286	18112	17926	18380	18020	250	5450	1000	13540	10	1	25000000	4533	6.34	0.27	12	0.02	2858.00	67099.00	35650	20240214	-49.14	18050	20241121	0.44	35650	-49.14	20240214	18050	0.44	20241121	35650	-49.14	20240214	18050	0.44	20241121	0.35	N	002240	1000	250 억	1543522	N	N	0	N	N
143	20241205	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18130	-170	5	-0.93	72982590	4016	17.57	18210	18570	18090	23750	12810	18300	18172.96	6.17	0	-1803	18646	18472	18286	18112	17926	18380	18020	250	5450	1000	13540	10	1	25000000	4533	6.34	0.27	12	0.02	2858.00	67099.00	35650	20240214	-49.14	18050	20241121	0.44	35650	-49.14	20240214	18050	0.44	20241121	35650	-49.14	20240214	18050	0.44	20241121	0.35	N	002240	1000	250 억	1543522	N	N	0	N	N
144	20241205	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18110	-190	5	-1.04	53920350	2964	12.97	18210	18570	18100	23750	12810	18300	18191.75	6.17	0	-1087	18646	18472	18286	18112	17926	18380	18020	250	5450	1000	13540	10	1	25000000	4528	6.34	0.27	12	0.01	2858.00	67099.00	35650	20240214	-49.20	18050	20241121	0.33	35650	-49.20	20240214	18050	0.33	20241121	35650	-49.20	20240214	18050	0.33	20241121	0.35	N	002240	1000	250 억	1543522	N	N	0	N	N
145	20241205	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18570	270	2	1.48	6342300	347	1.52	18210	18570	18210	23750	12810	18300	18277.52	6.17	0	-81	18646	18472	18286	18112	17926	18380	18020	250	5450	1000	13540	10	1	25000000	4643	6.50	0.28	12	0.00	2858.00	67099.00	35650	20240214	-47.91	18050	20241121	2.88	35650	-47.91	20240214	18050	2.88	20241121	35650	-47.91	20240214	18050	2.88	20241121	0.35	N	002240	1000	250 억	1543522	N	N	0	N	N
146	20241204	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18300	-230	5	-1.24	415392510	22845	206.80	18460	18460	18100	24050	12980	18530	18183.08	6.19	0	-4778	18703	18616	18463	18376	18223	18660	18420	250	5520	1000	13710	10	1	25000000	4575	6.40	0.27	12	0.09	2858.00	67099.00	35650	20240214	-48.67	18050	20241121	1.39	35650	-48.67	20240214	18050	1.39	20241121	35650	-48.67	20240214	18050	1.39	20241121	0.35	N	002240	1000	250 억	1548175	N	N	42	N	N
147	20241204	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18270	-260	5	-1.40	385740260	21218	192.07	18460	18460	18100	24050	12980	18530	18179.86	6.19	0	-3985	18703	18616	18463	18376	18223	18660	18420	250	5520	1000	13710	10	1	25000000	4568	6.39	0.27	12	0.08	2858.00	67099.00	35650	20240214	-48.75	18050	20241121	1.22	35650	-48.75	20240214	18050	1.22	20241121	35650	-48.75	20240214	18050	1.22	20241121	0.35	N	002240	1000	250 억	1548175	N	N	42	N	N
148	20241204	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18160	-370	5	-2.00	287769080	15815	143.16	18460	18460	18110	24050	12980	18530	18195.96	6.19	0	-1895	18703	18616	18463	18376	18223	18660	18420	250	5520	1000	13710	10	1	25000000	4540	6.35	0.27	12	0.06	2858.00	67099.00	35650	20240214	-49.06	18050	20241121	0.61	35650	-49.06	20240214	18050	0.61	20241121	35650	-49.06	20240214	18050	0.61	20241121	0.35	N	002240	1000	250 억	1548175	N	N	42	N	N
149	20241204	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18140	-390	5	-2.10	258758220	14217	128.70	18460	18460	18110	24050	12980	18530	18200.62	6.19	0	-1566	18703	18616	18463	18376	18223	18660	18420	250	5520	1000	13710	10	1	25000000	4535	6.35	0.27	12	0.06	2858.00	67099.00	35650	20240214	-49.12	18050	20241121	0.50	35650	-49.12	20240214	18050	0.50	20241121	35650	-49.12	20240214	18050	0.50	20241121	0.35	N	002240	1000	250 억	1548175	N	N	42	N	N
150	20241204	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18190	-340	5	-1.83	202665420	11124	100.70	18460	18460	18140	24050	12980	18530	18218.75	6.19	0	-1425	18703	18616	18463	18376	18223	18660	18420	250	5520	1000	13710	10	1	25000000	4548	6.36	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.98	18050	20241121	0.78	35650	-48.98	20240214	18050	0.78	20241121	35650	-48.98	20240214	18050	0.78	20241121	0.35	N	002240	1000	250 억	1548175	N	N	42	N	N
151	20241204	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18180	-350	5	-1.89	143104760	7845	71.01	18460	18460	18150	24050	12980	18530	18241.52	6.19	0	-912	18703	18616	18463	18376	18223	18660	18420	250	5520	1000	13710	10	1	25000000	4545	6.36	0.27	12	0.03	2858.00	67099.00	35650	20240214	-49.00	18050	20241121	0.72	35650	-49.00	20240214	18050	0.72	20241121	35650	-49.00	20240214	18050	0.72	20241121	0.35	N	002240	1000	250 억	1548175	N	N	42	N	N
152	20241204	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18200	-330	5	-1.78	79068540	4325	39.15	18460	18460	18160	24050	12980	18530	18281.74	6.19	0	-639	18703	18616	18463	18376	18223	18660	18420	250	5520	1000	13710	10	1	25000000	4550	6.37	0.27	12	0.02	2858.00	67099.00	35650	20240214	-48.95	18050	20241121	0.83	35650	-48.95	20240214	18050	0.83	20241121	35650	-48.95	20240214	18050	0.83	20241121	0.35	N	002240	1000	250 억	1548175	N	N	42	N	N
153	20241204	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18420	-110	5	-0.59	5186890	281	2.54	18460	18460	18420	24050	12980	18530	18458.68	6.19	0	-42	18703	18616	18463	18376	18223	18660	18420	250	5520	1000	13710	10	1	25000000	4605	6.45	0.27	12	0.00	2858.00	67099.00	35650	20240214	-48.33	18050	20241121	2.05	35650	-48.33	20240214	18050	2.05	20241121	35650	-48.33	20240214	18050	2.05	20241121	0.35	N	002240	1000	250 억	1548175	N	N	42	N	N
154	20241203	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18530	250	2	1.37	203762640	11044	71.55	18310	18550	18310	23750	12800	18280	18450.08	6.19	0	95	18406	18342	18286	18222	18166	18375	18255	250	5470	1000	13520	10	1	25000000	4633	6.48	0.28	12	0.04	2858.00	67099.00	35650	20240214	-48.02	18050	20241121	2.66	35650	-48.02	20240214	18050	2.66	20241121	35650	-48.02	20240214	18050	2.66	20241121	0.35	N	002240	1000	250 억	1547791	N	N	42	N	N
155	20241203	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18530	250	2	1.37	194370120	10537	68.26	18310	18550	18310	23750	12800	18280	18446.44	6.19	0	125	18406	18342	18286	18222	18166	18375	18255	250	5470	1000	13520	10	1	25000000	4633	6.48	0.28	12	0.04	2858.00	67099.00	35650	20240214	-48.02	18050	20241121	2.66	35650	-48.02	20240214	18050	2.66	20241121	35650	-48.02	20240214	18050	2.66	20241121	0.35	N	002240	1000	250 억	1547791	N	N	187	N	N
156	20241203	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18450	170	2	0.93	115416400	6269	40.61	18310	18550	18310	23750	12800	18280	18410.66	6.19	0	-916	18406	18342	18286	18222	18166	18375	18255	250	5470	1000	13520	10	1	25000000	4613	6.46	0.27	12	0.03	2858.00	67099.00	35650	20240214	-48.25	18050	20241121	2.22	35650	-48.25	20240214	18050	2.22	20241121	35650	-48.25	20240214	18050	2.22	20241121	0.35	N	002240	1000	250 억	1547791	N	N	187	N	N
157	20241203	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18450	170	2	0.93	100708970	5469	35.43	18310	18550	18310	23750	12800	18280	18414.51	6.19	0	-1205	18406	18342	18286	18222	18166	18375	18255	250	5470	1000	13520	10	1	25000000	4613	6.46	0.27	12	0.02	2858.00	67099.00	35650	20240214	-48.25	18050	20241121	2.22	35650	-48.25	20240214	18050	2.22	20241121	35650	-48.25	20240214	18050	2.22	20241121	0.35	N	002240	1000	250 억	1547791	N	N	187	N	N
158	20241203	120133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18440	160	2	0.88	88368750	4799	31.09	18310	18550	18310	23750	12800	18280	18413.99	6.19	0	-1641	18406	18342	18286	18222	18166	18375	18255	250	5470	1000	13520	10	1	25000000	4610	6.45	0.27	12	0.02	2858.00	67099.00	35650	20240214	-48.27	18050	20241121	2.16	35650	-48.27	20240214	18050	2.16	20241121	35650	-48.27	20240214	18050	2.16	20241121	0.35	N	002240	1000	250 억	1547791	N	N	187	N	N
159	20241203	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18430	150	2	0.82	57689440	3134	20.30	18310	18550	18310	23750	12800	18280	18407.61	6.19	0	-1314	18406	18342	18286	18222	18166	18375	18255	250	5470	1000	13520	10	1	25000000	4608	6.45	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.30	18050	20241121	2.11	35650	-48.30	20240214	18050	2.11	20241121	35650	-48.30	20240214	18050	2.11	20241121	0.35	N	002240	1000	250 억	1547791	N	N	187	N	N
160	20241203	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18410	130	2	0.71	19835000	1077	6.98	18310	18550	18310	23750	12800	18280	18416.90	6.19	0	-40	18406	18342	18286	18222	18166	18375	18255	250	5470	1000	13520	10	1	25000000	4603	6.44	0.27	12	0.00	2858.00	67099.00	35650	20240214	-48.36	18050	20241121	1.99	35650	-48.36	20240214	18050	1.99	20241121	35650	-48.36	20240214	18050	1.99	20241121	0.35	N	002240	1000	250 억	1547791	N	N	187	N	N
161	20241203	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18350	70	2	0.38	128310	7	0.05	18310	18350	18310	23750	12800	18280	18330.00	6.19	0	1	18406	18342	18286	18222	18166	18375	18255	250	5470	1000	13520	10	1	25000000	4588	6.42	0.27	12	0.00	2858.00	67099.00	35650	20240214	-48.53	18050	20241121	1.66	35650	-48.53	20240214	18050	1.66	20241121	35650	-48.53	20240214	18050	1.66	20241121	0.35	N	002240	1000	250 억	1547791	N	N	187	N	N
162	20241202	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18280	10	2	0.05	281722950	15436	189.40	18240	18350	18230	23750	12790	18270	18251.03	6.20	0	-2136	18776	18522	18396	18142	18016	18460	18080	250	5480	1000	13510	10	1	25000000	4570	6.40	0.27	12	0.06	2858.00	67099.00	35650	20240214	-48.72	18050	20241121	1.27	35650	-48.72	20240214	18050	1.27	20241121	35650	-48.72	20240214	18050	1.27	20241121	0.35	N	002240	1000	250 억	1549783	N	N	187	N	N
163	20241202	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18260	-10	5	-0.05	271167770	14858	182.31	18240	18350	18230	23750	12790	18270	18250.62	6.20	0	-1884	18776	18522	18396	18142	18016	18460	18080	250	5480	1000	13510	10	1	25000000	4565	6.39	0.27	12	0.06	2858.00	67099.00	35650	20240214	-48.78	18050	20241121	1.16	35650	-48.78	20240214	18050	1.16	20241121	35650	-48.78	20240214	18050	1.16	20241121	0.35	N	002240	1000	250 억	1549783	N	N	7	N	N
164	20241202	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18250	-20	5	-0.11	253973720	13916	170.75	18240	18350	18230	23750	12790	18270	18250.48	6.20	0	-1310	18776	18522	18396	18142	18016	18460	18080	250	5480	1000	13510	10	1	25000000	4563	6.39	0.27	12	0.06	2858.00	67099.00	35650	20240214	-48.81	18050	20241121	1.11	35650	-48.81	20240214	18050	1.11	20241121	35650	-48.81	20240214	18050	1.11	20241121	0.35	N	002240	1000	250 억	1549783	N	N	7	N	N
165	20241202	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18240	-30	5	-0.16	233452000	12792	156.96	18240	18350	18230	23750	12790	18270	18249.84	6.20	0	-1785	18776	18522	18396	18142	18016	18460	18080	250	5480	1000	13510	10	1	25000000	4560	6.38	0.27	12	0.05	2858.00	67099.00	35650	20240214	-48.84	18050	20241121	1.05	35650	-48.84	20240214	18050	1.05	20241121	35650	-48.84	20240214	18050	1.05	20241121	0.35	N	002240	1000	250 억	1549783	N	N	7	N	N
166	20241202	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18250	-20	5	-0.11	168814740	9248	113.47	18240	18350	18230	23750	12790	18270	18254.19	6.20	0	-1261	18776	18522	18396	18142	18016	18460	18080	250	5480	1000	13510	10	1	25000000	4563	6.39	0.27	12	0.04	2858.00	67099.00	35650	20240214	-48.81	18050	20241121	1.11	35650	-48.81	20240214	18050	1.11	20241121	35650	-48.81	20240214	18050	1.11	20241121	0.35	N	002240	1000	250 억	1549783	N	N	7	N	N
167	20241202	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18240	-30	5	-0.16	131288430	7191	88.23	18240	18350	18240	23750	12790	18270	18257.33	6.20	0	-574	18776	18522	18396	18142	18016	18460	18080	250	5480	1000	13510	10	1	25000000	4560	6.38	0.27	12	0.03	2858.00	67099.00	35650	20240214	-48.84	18050	20241121	1.05	35650	-48.84	20240214	18050	1.05	20241121	35650	-48.84	20240214	18050	1.05	20241121	0.35	N	002240	1000	250 억	1549783	N	N	7	N	N
168	20241202	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18260	-10	5	-0.05	59714700	3271	40.13	18240	18350	18240	23750	12790	18270	18255.79	6.20	0	-279	18776	18522	18396	18142	18016	18460	18080	250	5480	1000	13510	10	1	25000000	4565	6.39	0.27	12	0.01	2858.00	67099.00	35650	20240214	-48.78	18050	20241121	1.16	35650	-48.78	20240214	18050	1.16	20241121	35650	-48.78	20240214	18050	1.16	20241121	0.35	N	002240	1000	250 억	1549783	N	N	7	N	N
169	20241202	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18350	80	2	0.44	9612910	527	6.47	18240	18350	18240	23750	12790	18270	18240.82	6.20	0	57	18776	18522	18396	18142	18016	18460	18080	250	5480	1000	13510	10	1	25000000	4588	6.42	0.27	12	0.00	2858.00	67099.00	35650	20240214	-48.53	18050	20241121	1.66	35650	-48.53	20240214	18050	1.66	20241121	35650	-48.53	20240214	18050	1.66	20241121	0.35	N	002240	1000	250 억	1549783	N	N	7	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History